116,100€
-2,31%
Echtzeit-Aktienkurs HAPAG-LLOYD AG NA O.N.
Bid:
Ask:
Aktienkurse zur HAPAG-LLOYD AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 115,20 | 119,90 | 113,55 | 119,05 | 3,61% | 4.825,00 |
| 04.05.2026 | 111,60 | 116,75 | 111,50 | 114,90 | 2,82% | 1.835,00 |
| 30.04.2026 | 109,40 | 112,00 | 109,25 | 111,75 | 1,50% | 1.510,00 |
| 29.04.2026 | 112,25 | 112,80 | 109,15 | 110,10 | -1,87% | 1.723,00 |
| 28.04.2026 | 112,35 | 112,90 | 110,95 | 112,20 | -0,13% | 840,00 |
| 27.04.2026 | 114,00 | 114,05 | 109,95 | 112,35 | -1,01% | 1.379,00 |
| 24.04.2026 | 116,00 | 116,25 | 111,50 | 113,50 | -1,82% | 2.101,00 |
| 23.04.2026 | 117,20 | 119,05 | 114,45 | 115,60 | -1,83% | 2.388,00 |
| 22.04.2026 | 118,60 | 119,05 | 115,40 | 117,75 | -0,30% | 2.049,00 |
| 21.04.2026 | 119,80 | 120,75 | 117,65 | 118,10 | -0,92% | 562,00 |
| 20.04.2026 | 121,90 | 121,90 | 117,70 | 119,20 | -1,53% | 759,00 |
| 17.04.2026 | 118,80 | 121,70 | 116,90 | 121,05 | 2,11% | 3.549,00 |
| 16.04.2026 | 119,30 | 119,35 | 115,90 | 118,55 | -0,13% | 2.192,00 |
| 15.04.2026 | 115,90 | 119,05 | 113,80 | 118,70 | 2,77% | 3.155,00 |
| 14.04.2026 | 116,00 | 119,00 | 114,90 | 115,50 | -0,77% | 1.951,00 |
| 13.04.2026 | 116,85 | 117,75 | 115,55 | 116,40 | -1,02% | 1.313,00 |
| 10.04.2026 | 120,40 | 120,75 | 116,25 | 117,60 | -2,45% | 2.146,00 |
| 09.04.2026 | 121,40 | 122,55 | 119,35 | 120,55 | -0,37% | 840,00 |
| 08.04.2026 | 122,80 | 127,25 | 114,50 | 121,00 | 5,58% | 2.355,00 |
| 07.04.2026 | 114,35 | 117,65 | 111,95 | 114,60 | -0,52% | 1.531,00 |
| 02.04.2026 | 119,40 | 120,00 | 113,90 | 115,20 | -4,24% | 2.902,00 |
| 01.04.2026 | 122,00 | 122,35 | 118,20 | 120,30 | -1,55% | 1.559,00 |
| 31.03.2026 | 117,80 | 122,65 | 115,20 | 122,20 | 4,22% | 3.930,00 |
| 30.03.2026 | 116,00 | 117,55 | 112,55 | 117,25 | -0,13% | 1.155,00 |
| 27.03.2026 | 131,55 | 131,85 | 113,40 | 117,40 | -11,56% | 3.135,00 |
| 26.03.2026 | 133,00 | 143,05 | 128,10 | 132,75 | -3,42% | 3.318,00 |
| 25.03.2026 | 144,05 | 144,05 | 137,05 | 137,45 | -4,75% | 1.153,00 |
| 24.03.2026 | 139,20 | 144,50 | 138,45 | 144,30 | 2,81% | 1.140,00 |
| 23.03.2026 | 140,80 | 143,70 | 134,85 | 140,35 | -3,24% | 1.068,00 |
| 20.03.2026 | 155,60 | 155,60 | 143,75 | 145,05 | -7,46% | 2.272,00 |
| 19.03.2026 | 150,00 | 158,85 | 149,95 | 156,75 | 3,43% | 1.641,00 |
| 18.03.2026 | 153,75 | 159,30 | 146,80 | 151,55 | -1,56% | 2.618,00 |
| 17.03.2026 | 146,50 | 154,80 | 146,20 | 153,95 | 5,66% | 3.490,00 |
| 16.03.2026 | 143,80 | 147,35 | 142,40 | 145,70 | 2,57% | 1.891,00 |
| 13.03.2026 | 134,20 | 147,25 | 134,10 | 142,05 | 6,48% | 4.136,00 |
| 12.03.2026 | 136,65 | 137,80 | 132,60 | 133,40 | -1,84% | 2.153,00 |
| 11.03.2026 | 131,20 | 136,50 | 130,15 | 135,90 | 3,58% | 1.399,00 |
| 10.03.2026 | 133,20 | 136,70 | 129,70 | 131,20 | -5,37% | 1.719,00 |
| 09.03.2026 | 145,80 | 148,25 | 136,25 | 138,65 | -3,51% | 2.918,00 |
| 06.03.2026 | 138,05 | 144,40 | 136,30 | 143,70 | 3,83% | 3.266,00 |
| 05.03.2026 | 141,70 | 142,25 | 137,45 | 138,40 | -1,70% | 1.017,00 |
| 04.03.2026 | 143,65 | 145,05 | 138,10 | 140,80 | -1,85% | 3.938,00 |
| 03.03.2026 | 140,15 | 147,65 | 137,55 | 143,45 | 2,17% | 5.413,00 |
| 02.03.2026 | 133,45 | 140,40 | 126,40 | 140,40 | 8,38% | 4.665,00 |
| 27.02.2026 | 126,55 | 132,35 | 126,25 | 129,55 | 2,33% | 3.327,00 |
| 26.02.2026 | 125,50 | 128,15 | 124,65 | 126,60 | 0,56% | 1.349,00 |
| 25.02.2026 | 125,30 | 126,80 | 124,50 | 125,90 | 0,44% | 2.059,00 |
| 24.02.2026 | 122,50 | 126,45 | 122,45 | 125,35 | 2,28% | 1.950,00 |
| 23.02.2026 | 123,70 | 124,65 | 121,90 | 122,55 | -0,77% | 1.065,00 |
| 20.02.2026 | 121,95 | 125,95 | 121,90 | 123,50 | 1,23% | 1.918,00 |
| 19.02.2026 | 120,25 | 123,00 | 120,00 | 122,00 | 1,67% | 2.931,00 |
| 18.02.2026 | 115,20 | 121,65 | 115,15 | 120,00 | 3,54% | 4.503,00 |
| 17.02.2026 | 112,95 | 116,25 | 112,20 | 115,90 | 2,48% | 3.477,00 |
| 16.02.2026 | 118,60 | 120,90 | 109,70 | 113,10 | -6,10% | 4.962,00 |
| 13.02.2026 | 117,10 | 120,85 | 115,95 | 120,45 | 3,43% | 1.349,00 |
| 12.02.2026 | 119,35 | 121,25 | 115,40 | 116,45 | -2,47% | 3.607,00 |
| 11.02.2026 | 120,80 | 121,50 | 117,85 | 119,40 | -1,20% | 2.312,00 |
| 10.02.2026 | 119,95 | 122,90 | 119,50 | 120,85 | 0,75% | 1.327,00 |
| 09.02.2026 | 119,25 | 123,85 | 117,20 | 119,95 | 0,17% | 3.103,00 |
| 06.02.2026 | 119,20 | 120,35 | 117,05 | 119,75 | 0,42% | 1.299,00 |
| 05.02.2026 | 119,80 | 121,15 | 115,45 | 119,25 | -0,13% | 1.455,00 |
| 04.02.2026 | 120,15 | 120,50 | 117,45 | 119,40 | -0,08% | 2.462,00 |
| 03.02.2026 | 120,80 | 122,30 | 117,30 | 119,50 | -0,91% | 2.425,00 |
| 02.02.2026 | 120,10 | 121,75 | 119,85 | 120,60 | 0,17% | 778,00 |
| 30.01.2026 | 121,20 | 121,35 | 119,30 | 120,40 | -0,82% | 1.219,00 |
| 29.01.2026 | 120,15 | 122,25 | 119,40 | 121,40 | 1,76% | 1.709,00 |
| 28.01.2026 | 117,15 | 120,50 | 117,10 | 119,30 | 1,45% | 781,00 |
| 27.01.2026 | 116,40 | 118,45 | 115,70 | 117,60 | 0,99% | 2.487,00 |
| 26.01.2026 | 116,30 | 116,65 | 114,40 | 116,45 | 0,34% | 3.096,00 |
| 23.01.2026 | 118,65 | 119,75 | 114,95 | 116,05 | -2,19% | 2.356,00 |
| 22.01.2026 | 120,50 | 121,10 | 117,50 | 118,65 | -0,88% | 2.700,00 |
| 21.01.2026 | 117,50 | 120,10 | 116,40 | 119,70 | 2,13% | 1.233,00 |
| 20.01.2026 | 117,20 | 120,40 | 115,85 | 117,20 | 0,21% | 1.493,00 |
| 19.01.2026 | 118,95 | 118,95 | 116,45 | 116,95 | -2,95% | 3.897,00 |
| 16.01.2026 | 123,50 | 123,50 | 119,55 | 120,50 | -2,23% | 1.522,00 |
| 15.01.2026 | 128,50 | 128,50 | 120,70 | 123,25 | -3,41% | 2.259,00 |
| 14.01.2026 | 126,35 | 128,10 | 124,50 | 127,60 | 0,31% | 479,00 |
| 13.01.2026 | 129,45 | 130,90 | 126,25 | 127,20 | -1,97% | 1.014,00 |
| 12.01.2026 | 125,95 | 130,85 | 125,30 | 129,75 | 3,55% | 2.246,00 |
| 09.01.2026 | 122,60 | 126,05 | 122,50 | 125,30 | 1,50% | 2.164,00 |
| 08.01.2026 | 124,55 | 124,55 | 121,55 | 123,45 | -0,44% | 4.049,00 |
| 07.01.2026 | 121,10 | 126,35 | 121,10 | 124,00 | 2,39% | 5.287,00 |
| 06.01.2026 | 116,25 | 122,90 | 116,20 | 121,10 | 4,17% | 2.452,00 |
| 05.01.2026 | 117,15 | 117,25 | 115,55 | 116,25 | -0,64% | 949,00 |
| 02.01.2026 | 117,80 | 118,50 | 116,65 | 117,00 | -0,72% | 917,00 |
| 30.12.2025 | 118,05 | 118,75 | 116,95 | 117,85 | -0,13% | 565,00 |
| 29.12.2025 | 115,10 | 118,30 | 114,60 | 118,00 | 2,97% | 2.589,00 |
| 23.12.2025 | 114,45 | 115,45 | 113,65 | 114,60 | -0,04% | 817,00 |
| 22.12.2025 | 114,70 | 115,55 | 112,70 | 114,65 | 0,57% | 1.131,00 |
| 19.12.2025 | 115,50 | 115,60 | 113,35 | 114,00 | -1,51% | 950,00 |
| 18.12.2025 | 116,10 | 116,40 | 113,00 | 115,75 | 0,04% | 1.278,00 |
| 17.12.2025 | 120,40 | 120,45 | 115,35 | 115,70 | -3,94% | 1.473,00 |
| 16.12.2025 | 121,30 | 122,50 | 119,10 | 120,45 | -1,07% | 735,00 |
| 15.12.2025 | 123,45 | 124,30 | 121,60 | 121,75 | -1,81% | 1.774,00 |
| 12.12.2025 | 125,20 | 125,30 | 122,95 | 124,00 | -0,72% | 934,00 |
| 11.12.2025 | 123,00 | 126,65 | 122,45 | 124,90 | 1,75% | 1.832,00 |
| 10.12.2025 | 120,65 | 123,40 | 120,60 | 122,75 | 1,87% | 2.604,00 |
| 09.12.2025 | 119,20 | 121,35 | 118,55 | 120,50 | 1,30% | 745,00 |
| 08.12.2025 | 119,00 | 120,20 | 117,60 | 118,95 | 0,25% | 2.097,00 |
| 05.12.2025 | 119,00 | 119,55 | 117,00 | 118,65 | 0,55% | 1.209,00 |